Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DSUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27 2024 | 91.79 | 0.33 | 0.36% | 91.77 | 91.79 | 91.77 | 365 |
| Sep 26 2024 | 91.46 | 0.26 | 0.29% | 91.46 | 91.46 | 91.46 | 0 |
| Sep 25 2024 | 91.20 | -0.59 | -0.64% | 90.71 | 91.20 | 90.65 | 111 |
| Sep 24 2024 | 91.79 | 0.08 | 0.09% | 91.79 | 91.79 | 91.79 | 0 |
| Sep 23 2024 | 91.71 | 0.28 | 0.31% | 91.34 | 91.72 | 91.34 | 1,050 |
| Sep 20 2024 | 91.43 | 0.53 | 0.58% | 90.76 | 91.43 | 90.76 | 250 |
| Sep 19 2024 | 90.90 | 0.46 | 0.51% | 90.90 | 90.90 | 90.90 | 0 |
| Sep 18 2024 | 90.44 | -0.09 | -0.10% | 90.49 | 90.49 | 90.44 | 1 |
| Sep 17 2024 | 90.53 | 0.19 | 0.21% | 90.09 | 90.53 | 90.09 | 25 |
| Sep 16 2024 | 90.34 | -0.30 | -0.33% | 90.28 | 90.34 | 90.26 | 176 |
| Sep 13 2024 | 90.64 | -0.87 | -0.95% | 90.64 | 90.64 | 90.64 | 0 |
| Sep 12 2024 | 91.51 | 0.37 | 0.41% | 91.51 | 91.51 | 91.51 | 0 |
| Sep 11 2024 | 91.14 | -0.48 | -0.52% | 90.49 | 91.14 | 90.49 | 1,681 |
| Sep 10 2024 | 91.62 | -0.30 | -0.33% | 91.62 | 91.62 | 91.62 | 0 |
| Sep 09 2024 | 91.92 | 0.38 | 0.42% | 92.02 | 92.04 | 91.92 | 115 |
| Sep 06 2024 | 91.54 | -0.21 | -0.23% | 90.98 | 91.54 | 90.98 | 392 |
| Sep 05 2024 | 91.75 | -0.91 | -0.98% | 91.75 | 91.75 | 91.75 | 0 |
| Sep 04 2024 | 92.66 | -0.05 | -0.05% | 92.66 | 92.66 | 92.66 | 0 |
| Sep 03 2024 | 92.71 | -1.24 | -1.32% | 93.65 | 93.65 | 92.71 | 55 |
| Sep 02 2024 | 93.95 | 1.01 | 1.09% | 93.83 | 93.95 | 93.83 | 2 |
| Aug 30 2024 | 92.94 | 0.67 | 0.73% | 92.94 | 92.94 | 92.94 | 0 |
| Aug 29 2024 | 92.27 | 0.15 | 0.16% | 92.17 | 92.27 | 92.17 | 108 |
| Aug 28 2024 | 92.12 | 0.34 | 0.37% | 92.01 | 92.13 | 92.00 | 1,500 |
| Aug 27 2024 | 91.78 | 0.57 | 0.62% | 91.78 | 91.78 | 91.78 | 0 |
| Aug 26 2024 | 91.21 | -1.22 | -1.32% | 91.21 | 91.21 | 91.21 | 0 |
| Aug 23 2024 | 92.43 | 0.88 | 0.96% | 92.30 | 92.43 | 92.30 | 15 |
| Aug 22 2024 | 91.55 | -0.50 | -0.54% | 91.55 | 91.55 | 91.55 | 0 |
| Aug 21 2024 | 92.05 | -1.03 | -1.11% | 92.05 | 92.05 | 92.05 | 0 |
| Aug 20 2024 | 93.08 | -0.19 | -0.20% | 93.08 | 93.08 | 93.08 | 0 |
| Aug 19 2024 | 93.27 | -0.77 | -0.82% | 93.59 | 93.59 | 93.27 | 20 |
| Aug 16 2024 | 94.04 | 1.28 | 1.38% | 94.04 | 94.04 | 94.04 | 0 |
| Aug 15 2024 | 92.76 | 0.65 | 0.71% | 92.76 | 92.76 | 92.76 | 0 |
| Aug 14 2024 | 92.11 | -2.06 | -2.19% | 93.16 | 93.16 | 92.11 | 27 |
| Aug 13 2024 | 94.17 | -0.88 | -0.93% | 94.17 | 94.17 | 94.17 | 0 |
| Aug 12 2024 | 95.05 | 0.15 | 0.16% | 94.85 | 95.05 | 94.67 | 416 |
| Aug 09 2024 | 94.90 | 0.00 | 0.00% | 94.78 | 94.98 | 94.78 | 302 |
| Aug 08 2024 | 94.90 | 0.63 | 0.67% | 93.90 | 94.90 | 93.90 | 300 |
| Aug 07 2024 | 94.27 | 0.71 | 0.76% | 94.08 | 94.27 | 94.08 | 6 |
| Aug 06 2024 | 93.56 | 1.63 | 1.77% | 93.56 | 93.56 | 93.56 | 0 |
| Aug 05 2024 | 91.93 | -1.12 | -1.20% | 92.01 | 92.01 | 91.72 | 603 |
| Aug 02 2024 | 93.05 | -3.83 | -3.95% | 95.90 | 95.90 | 93.05 | 2,139 |
| Aug 01 2024 | 96.88 | -0.87 | -0.89% | 96.88 | 96.88 | 96.88 | 0 |
| Jul 31 2024 | 97.75 | -0.53 | -0.54% | 97.93 | 97.93 | 97.75 | 1,500 |
| Jul 30 2024 | 98.28 | 0.16 | 0.16% | 98.28 | 98.28 | 98.28 | 0 |
| Jul 29 2024 | 98.12 | -0.76 | -0.77% | 97.83 | 98.12 | 97.83 | 50 |
| Jul 26 2024 | 98.88 | 0.28 | 0.28% | 98.88 | 98.88 | 98.88 | 0 |
| Jul 25 2024 | 98.60 | 0.10 | 0.10% | 98.85 | 98.85 | 98.60 | 336 |
| Jul 24 2024 | 98.50 | -0.13 | -0.13% | 98.74 | 98.98 | 98.50 | 11 |
| Jul 23 2024 | 98.63 | 0.50 | 0.51% | 98.63 | 98.63 | 98.63 | 0 |
| Jul 22 2024 | 98.13 | 0.42 | 0.43% | 98.23 | 98.23 | 98.13 | 136 |
| Jul 19 2024 | 97.71 | 0.23 | 0.24% | 97.71 | 97.71 | 97.71 | 0 |
| Jul 18 2024 | 97.48 | 0.06 | 0.06% | 97.07 | 97.53 | 97.07 | 2,506 |
| Jul 17 2024 | 97.42 | 0.13 | 0.13% | 97.42 | 97.42 | 97.42 | 12 |
| Jul 16 2024 | 97.29 | -0.58 | -0.59% | 97.84 | 97.84 | 97.29 | 105 |
| Jul 15 2024 | 97.87 | -0.29 | -0.30% | 98.03 | 98.03 | 97.65 | 1,119 |
| Jul 12 2024 | 98.16 | -1.29 | -1.30% | 98.16 | 98.16 | 98.16 | 5 |
| Jul 11 2024 | 99.45 | 0.04 | 0.04% | 99.45 | 99.45 | 99.45 | 0 |
| Jul 10 2024 | 99.41 | -0.09 | -0.09% | 99.66 | 99.66 | 99.41 | 697 |
| Jul 09 2024 | 99.50 | 0.12 | 0.12% | 99.50 | 99.50 | 99.50 | 0 |
| Jul 08 2024 | 99.38 | -0.21 | -0.21% | 99.64 | 99.64 | 99.21 | 12 |
| Jul 05 2024 | 99.59 | -1.22 | -1.21% | 100.47 | 100.47 | 99.59 | 21 |
| Jul 04 2024 | 100.81 | 0.23 | 0.23% | 100.80 | 100.81 | 100.80 | 5 |
| Jul 03 2024 | 100.58 | -1.80 | -1.76% | 102.03 | 102.03 | 100.58 | 30 |
| Jul 02 2024 | 102.38 | 0.15 | 0.15% | 102.38 | 102.38 | 102.38 | 0 |
| Jul 01 2024 | 102.23 | 0.84 | 0.83% | 101.27 | 102.23 | 101.27 | 399 |
| Jun 28 2024 | 101.39 | 0.60 | 0.60% | 101.15 | 101.39 | 101.15 | 392 |
